Dongwon Systems Corporation - 014820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27,900	27,200	27,200	27,900	26,900	34,390
November 06, 2025	28,300	27,900	27,900	28,400	27,700	19,607
November 05, 2025	29,100	28,050	28,050	29,100	27,500	37,715
November 04, 2025	28,950	29,000	29,000	29,300	28,400	37,640
November 03, 2025	28,000	27,700	27,700	28,100	27,600	26,542
October 31, 2025	28,600	28,000	28,000	28,650	27,800	36,801
October 30, 2025	29,350	28,700	28,700	29,600	28,400	35,202
October 29, 2025	30,050	29,600	29,600	30,200	29,350	21,043
October 28, 2025	30,150	30,050	30,050	30,250	29,500	29,865
October 27, 2025	30,600	30,200	30,200	30,700	30,000	40,767
October 24, 2025	28,950	29,850	29,850	30,050	28,900	44,726
October 23, 2025	29,000	28,750	28,750	29,300	28,750	21,900
October 22, 2025	29,100	29,250	29,250	29,450	28,600	24,161
October 21, 2025	29,350	28,850	28,850	29,550	28,700	38,195
October 20, 2025	29,900	29,450	29,450	30,000	28,800	48,020
October 17, 2025	28,800	29,700	29,700	29,950	28,400	68,306
October 16, 2025	27,650	29,050	29,050	29,150	27,650	68,755
October 15, 2025	27,700	27,900	27,900	28,050	27,450	28,881
October 14, 2025	27,100	27,750	27,750	27,850	26,900	30,067
October 13, 2025	27,000	27,400	27,400	27,700	26,750	21,506
October 10, 2025	27,300	27,300	27,300	27,500	27,050	16,275
October 02, 2025	27,050	27,350	27,350	27,400	26,850	38,917
October 01, 2025	27,000	26,800	26,800	27,250	26,650	16,406
September 30, 2025	27,200	27,000	27,000	27,350	26,900	19,036
September 29, 2025	27,550	27,250	27,250	27,550	27,200	8,023
September 26, 2025	27,550	27,300	27,300	27,600	27,100	32,978
September 25, 2025	27,400	27,850	27,850	27,950	27,400	23,535
September 24, 2025	27,900	27,600	27,600	28,050	27,400	35,020
September 23, 2025	27,850	28,000	28,000	28,550	27,850	30,185
September 22, 2025	28,650	28,300	28,300	28,700	28,250	19,975
September 19, 2025	28,950	28,450	28,450	29,150	28,350	50,165
September 18, 2025	29,000	29,100	29,100	29,200	28,750	21,745
September 17, 2025	29,550	29,000	29,000	29,550	29,000	32,091
September 16, 2025	29,450	29,450	29,450	30,000	29,400	30,001
September 15, 2025	29,700	29,450	29,450	30,200	29,400	25,618
September 12, 2025	29,850	29,950	29,950	30,200	29,350	24,742
September 11, 2025	29,150	29,850	29,850	29,850	28,900	37,411
September 10, 2025	29,050	29,400	29,400	29,500	29,050	16,387
September 09, 2025	29,400	29,300	29,300	29,400	28,900	12,321
September 08, 2025	29,200	29,100	29,100	29,400	28,950	8,399
September 05, 2025	28,950	29,150	29,150	29,350	28,850	11,358
September 04, 2025	28,750	29,200	29,200	29,200	28,750	15,735
September 03, 2025	28,250	28,750	28,750	28,750	28,250	17,024
September 02, 2025	28,300	28,500	28,500	28,550	28,150	15,766
September 01, 2025	28,800	28,450	28,450	28,800	28,400	15,307
August 29, 2025	28,950	28,650	28,650	29,100	28,500	31,142
August 28, 2025	29,050	29,200	29,200	29,200	28,750	21,738
August 27, 2025	29,350	29,250	29,250	29,550	29,000	15,623
August 26, 2025	29,700	29,350	29,350	29,750	29,250	13,384
August 25, 2025	29,450	29,650	29,650	29,850	29,400	9,944
August 22, 2025	29,200	29,500	29,500	29,850	29,050	21,546
August 21, 2025	29,200	29,250	28,950	29,600	29,150	11,945
August 20, 2025	29,750	29,300	28,999.49	29,750	28,850	21,627
August 19, 2025	29,900	29,650	29,345.9	30,100	29,450	15,957
August 18, 2025	30,500	29,900	29,900	30,550	29,800	23,794
August 14, 2025	30,400	30,500	30,500	30,900	30,250	18,315
August 13, 2025	30,400	30,450	30,450	30,500	30,150	12,624
August 12, 2025	30,550	30,300	30,300	30,800	30,300	6,736
August 11, 2025	30,350	30,700	30,700	30,900	30,200	16,708
August 08, 2025	30,300	30,250	30,250	30,550	30,200	9,196

Dongwon Systems Corporation (014820.KS) KSC